KWSKeywords Studios Plc01/23/2017
LAST:

 523.8
CHANGE:
 9.00
OPEN:
520.0
HIGH:
528.0
ASK:
216.3
VOLUME:
52,232
CHANGE(%):
1.75
PREV:
514.8
LOW:
512.0
BID:
215.8
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/23/17520.0528.0512.0523.852,2320
01/20/17507.0519.5507.0514.8438,0380
01/19/17520.0520.5507.0510.0314,9790
01/18/17510.0524.0510.0513.0622,9300
01/17/17512.0520.0512.0512.0166,8170
01/16/17515.0524.0510.0512.048,9980
01/13/17530.0530.0510.0510.0206,5080
01/12/17517.0527.0517.0517.054,0720
01/11/17520.0528.0520.0520.0165,1460
01/10/17524.0540.0516.0524.088,0850
FUNDAMENTALS
Sector:
Industry:
52wk range:198.00 - 540.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,568160.28
DJI19,834340.17
SP5002,26720.08
DAX11,571250.22
FTSE7,164130.18
NI22518,788-1030.55
CAC404,82540.08
GLD1,216100.82
BDI1,200494.26
HSI22,950510.22